Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 32.08 | 32.93 | 32.00 | 32.80 | 7,102,605 | +0.61(+1.89%) |
Oct 28, 2010 | 32.21 | 32.43 | 31.77 | 32.19 | 6,638,846 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.96 | 8,683,851 | -0.66(-2.02%) |
Oct 25, 2010 | 32.58 | 32.94 | 32.47 | 32.61 | 9,193,716 | +0.33(+1.02%) |
Oct 22, 2010 | 31.82 | 32.31 | 31.72 | 32.29 | 8,027,165 | +0.39(+1.23%) |
Oct 21, 2010 | 31.53 | 31.95 | 30.61 | 31.89 | 19,376,960 | -0.20(-0.62%) |
Oct 20, 2010 | 31.59 | 32.20 | 31.59 | 32.09 | 7,266,603 | +0.55(+1.76%) |
Oct 19, 2010 | 31.61 | 31.81 | 31.11 | 31.54 | 7,210,618 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.02 | 31.75 | 31.96 | 4,712,176 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.53 | 31.80 | 31.87 | 7,715,254 | -0.34(-1.06%) |
Oct 14, 2010 | 32.32 | 32.37 | 31.78 | 32.22 | 10,602,062 | -0.26(-0.80%) |
Oct 13, 2010 | 31.86 | 32.66 | 31.86 | 32.48 | 12,527,628 | +1.26(+4.03%) |
Oct 12, 2010 | 31.60 | 31.60 | 30.96 | 31.22 | 10,556,912 | -0.60(-1.88%) |
Oct 11, 2010 | 31.88 | 32.08 | 31.65 | 31.82 | 4,328,812 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.88 | 31.14 | 31.74 | 7,373,282 | +0.46(+1.47%) |
Oct 07, 2010 | 31.31 | 31.38 | 30.98 | 31.28 | 7,575,717 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.16 | 30.76 | 31.16 | 5,895,737 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.89 | 30.17 | 30.83 | 9,891 | +0.89(+2.99%) |
Oct 04, 2010 | 30.25 | 30.56 | 29.67 | 29.94 | 5,627,487 | -0.37(-1.23%) |
Oct 01, 2010 | 30.31 | 30.60 | 30.06 | 30.31 | 9,372,330 | -0.29(-0.95%) |
Sep 30, 2010 | 30.60 | 31.03 | 30.34 | 30.60 | 39,958 | -0.17(-0.54%) |
Sep 29, 2010 | 30.64 | 31.08 | 30.52 | 30.77 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.58 | 30.85 | 30.19 | 30.79 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.76 | 30.86 | 30.49 | 30.54 | 7,219,453 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.73 | 29.79 | 30.71 | 7,346,811 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.19 | 29.47 | 29.61 | 973 | -0.54(-1.77%) |
Sep 22, 2010 | 30.26 | 30.44 | 30.03 | 30.15 | 6,062,794 | -0.24(-0.78%) |
Sep 21, 2010 | 30.40 | 30.79 | 30.27 | 30.39 | 7,835,172 | +0.18(+0.61%) |
Sep 20, 2010 | 30.00 | 30.54 | 29.93 | 30.20 | 9,342,594 | +0.29(+0.98%) |
Sep 17, 2010 | 29.91 | 29.93 | 29.43 | 29.91 | 11,343,548 | +0.33(+1.11%) |
Sep 15, 2010 | 29.58 | 29.98 | 29.50 | 29.58 | 9,393,361 | -0.23(-0.78%) |
Sep 14, 2010 | 29.52 | 29.99 | 29.42 | 29.81 | 7,752 | +0.17(+0.57%) |
Sep 13, 2010 | 29.79 | 29.84 | 29.46 | 29.64 | 7,068,707 | +0.19(+0.66%) |
Sep 10, 2010 | 29.50 | 29.74 | 29.38 | 29.45 | 5,495,556 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.93 | 29.23 | 29.42 | 7,707,836 | -0.13(-0.44%) |
Sep 08, 2010 | 29.41 | 29.85 | 29.33 | 29.55 | 8,155,408 | +0.24(+0.83%) |
Sep 07, 2010 | 29.24 | 29.62 | 29.18 | 29.31 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.11 | 29.78 | 29.11 | 29.48 | 8,421,960 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.96 | 28.55 | 28.92 | 6,297,552 | +0.35(+1.22%) |
Sep 01, 2010 | 27.73 | 28.69 | 27.64 | 28.57 | 9,593,091 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.82 | 27.23 | 36,186 | +0.16(+0.58%) |
Aug 30, 2010 | 27.53 | 27.83 | 27.05 | 27.07 | 5,139,829 | -0.49(-1.78%) |
Aug 27, 2010 | 27.16 | 27.62 | 26.90 | 27.56 | 12,047,227 | +0.60(+2.23%) |
Aug 26, 2010 | 27.06 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.50 | 27.20 | 26.28 | 26.87 | 12,698,560 | +0.09(+0.32%) |
Aug 24, 2010 | 26.81 | 26.96 | 26.19 | 26.79 | 1,812 | -0.34(-1.26%) |
Aug 23, 2010 | 27.76 | 27.89 | 27.07 | 27.13 | 7,548,931 | -0.52(-1.89%) |
Aug 20, 2010 | 27.45 | 27.69 | 27.15 | 27.65 | 7,395,824 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.24 | 27.39 | 27.74 | 1,812 | -0.56(-1.97%) |
Aug 18, 2010 | 27.87 | 28.46 | 27.70 | 28.30 | 8,567,409 | +0.43(+1.54%) |
Aug 17, 2010 | 27.55 | 28.18 | 27.55 | 27.87 | 6,899,896 | +0.66(+2.41%) |
Aug 16, 2010 | 26.90 | 27.34 | 26.90 | 27.22 | 5,483,475 | -0.13(-0.49%) |
Aug 13, 2010 | 27.35 | 27.79 | 27.28 | 27.35 | 5,621,972 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.49 | 6,855,930 | -0.17(-0.62%) |
Aug 11, 2010 | 28.46 | 28.46 | 27.42 | 27.66 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.01 | 28.46 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.89 | 29.13 | 28.66 | 29.09 | 6,939,199 | +0.41(+1.41%) |
Aug 06, 2010 | 28.69 | 28.86 | 28.11 | 28.69 | 7,593,662 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.97 | 28.39 | 28.87 | 8,287,744 | +0.21(+0.73%) |
Aug 04, 2010 | 28.51 | 28.76 | 28.43 | 28.66 | 5,701,148 | +0.16(+0.56%) |
Aug 03, 2010 | 28.25 | 28.63 | 28.00 | 28.50 | 5,428,321 | +0.10(+0.37%) |